41,300€
-0,72%
Echtzeit-Aktienkurs Vista Oil & Gas S.A.B. de C.V. (ADRs)
Bid:
Ask:
Aktienkurse zur Vista Oil & Gas S.A.B. de C.V. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.06.2025 | 42,20 | 42,20 | 41,20 | 41,20 | -0,96% | 70,00 |
| 26.06.2025 | 41,20 | 42,00 | 41,20 | 41,60 | 0,00% | 216,00 |
| 25.06.2025 | 42,40 | 42,40 | 41,60 | 41,60 | -4,15% | 1.076,00 |
| 24.06.2025 | 43,20 | 43,40 | 41,60 | 43,40 | 0,46% | 784,00 |
| 23.06.2025 | 46,00 | 46,60 | 43,20 | 43,20 | -2,26% | 4.193,00 |
| 20.06.2025 | 46,00 | 46,00 | 44,20 | 44,20 | -3,91% | 2.573,00 |
| 19.06.2025 | 45,00 | 46,40 | 45,00 | 46,00 | 2,22% | 760,00 |
| 18.06.2025 | 45,20 | 45,20 | 44,80 | 45,00 | -0,88% | 470,00 |
| 17.06.2025 | 44,40 | 45,80 | 44,40 | 45,40 | 0,44% | 374,00 |
| 16.06.2025 | 46,60 | 46,80 | 45,00 | 45,20 | -1,74% | 580,00 |
| 13.06.2025 | 45,00 | 48,00 | 45,00 | 46,00 | 2,68% | 1.389,00 |
| 12.06.2025 | 45,40 | 45,40 | 44,80 | 44,80 | -1,75% | 423,00 |
| 11.06.2025 | 44,80 | 45,60 | 44,80 | 45,60 | 1,33% | 970,00 |
| 10.06.2025 | 44,80 | 45,00 | 44,60 | 45,00 | 3,21% | 486,00 |
| 09.06.2025 | 44,00 | 44,00 | 43,60 | 43,60 | -0,91% | 34,00 |
| 06.06.2025 | 42,60 | 44,00 | 42,60 | 44,00 | 4,76% | 108,00 |
| 05.06.2025 | 42,00 | 42,00 | 41,80 | 42,00 | 0,00% | 123,00 |
| 04.06.2025 | 45,20 | 45,20 | 41,80 | 42,00 | -6,67% | 208,00 |
| 03.06.2025 | 43,40 | 45,00 | 43,40 | 45,00 | 4,65% | 51,00 |
| 02.06.2025 | 43,60 | 43,60 | 43,00 | 43,00 | -2,27% | 228,00 |
| 30.05.2025 | 44,40 | 44,40 | 44,00 | 44,00 | 1,38% | 16,00 |
| 29.05.2025 | 43,40 | 43,40 | 43,40 | 43,40 | -3,56% | 5,00 |
| 28.05.2025 | 45,00 | 45,00 | 45,00 | 45,00 | 3,69% | 25,00 |
| 27.05.2025 | 43,40 | 43,40 | 43,40 | 43,40 | -1,36% | 133,00 |
| 26.05.2025 | 44,00 | 44,00 | 44,00 | 44,00 | 0,46% | 1,00 |
| 23.05.2025 | 43,80 | 43,80 | 42,00 | 43,80 | 0,00% | 549,00 |
| 22.05.2025 | 44,20 | 44,20 | 42,80 | 43,80 | -3,10% | 394,00 |
| 21.05.2025 | 44,60 | 45,20 | 44,40 | 45,20 | -0,44% | 672,00 |
| 20.05.2025 | 45,80 | 45,80 | 45,00 | 45,40 | -1,30% | 410,00 |
| 19.05.2025 | 44,80 | 46,00 | 44,00 | 46,00 | 3,14% | 632,00 |
| 16.05.2025 | 45,00 | 45,20 | 44,20 | 44,60 | -1,76% | 1.413,00 |
| 15.05.2025 | 45,40 | 45,40 | 45,40 | 45,40 | 0,00% | 400,00 |
| 14.05.2025 | 46,20 | 46,40 | 45,00 | 45,40 | -1,30% | 1.059,00 |
| 13.05.2025 | 46,00 | 46,00 | 46,00 | 46,00 | 3,14% | 7,00 |
| 12.05.2025 | 43,60 | 45,00 | 43,60 | 44,60 | 6,70% | 262,00 |
| 09.05.2025 | 41,20 | 42,00 | 41,20 | 41,80 | 1,46% | 273,00 |
| 08.05.2025 | 39,80 | 41,20 | 39,80 | 41,20 | 5,64% | 740,00 |
| 07.05.2025 | 40,40 | 40,40 | 39,00 | 39,00 | 0,00% | 352,00 |
| 06.05.2025 | 38,00 | 39,00 | 37,20 | 39,00 | 2,09% | 381,00 |
| 05.05.2025 | 37,60 | 38,20 | 37,60 | 38,20 | -2,05% | 153,00 |
| 02.05.2025 | 40,00 | 40,20 | 38,40 | 39,00 | -1,52% | 736,00 |
| 30.04.2025 | 40,40 | 40,40 | 39,60 | 39,60 | -1,00% | 104,00 |
| 29.04.2025 | 40,40 | 40,80 | 40,00 | 40,00 | -3,38% | 122,00 |
| 28.04.2025 | 42,00 | 42,60 | 41,40 | 41,40 | -2,36% | 105,00 |
| 25.04.2025 | 43,20 | 43,40 | 42,40 | 42,40 | -1,85% | 918,00 |
| 24.04.2025 | 41,40 | 43,60 | 41,40 | 43,20 | 3,85% | 756,00 |
| 23.04.2025 | 41,80 | 42,60 | 41,60 | 41,60 | 1,46% | 285,00 |
| 22.04.2025 | 39,00 | 41,00 | 39,00 | 41,00 | -3,76% | 132,00 |
| 17.04.2025 | 39,80 | 42,60 | 39,40 | 42,60 | 8,67% | 224,00 |
| 16.04.2025 | 35,80 | 40,20 | 35,20 | 39,20 | 9,50% | 332,00 |
| 15.04.2025 | 36,40 | 36,40 | 35,80 | 35,80 | -0,56% | 94,00 |
| 14.04.2025 | 36,20 | 37,80 | 35,80 | 36,00 | 10,43% | 1.940,00 |
| 11.04.2025 | 31,60 | 33,20 | 31,40 | 32,60 | 5,84% | 1.154,00 |
| 10.04.2025 | 34,80 | 35,00 | 30,80 | 30,80 | -14,44% | 461,00 |
| 09.04.2025 | 31,20 | 36,00 | 29,40 | 36,00 | 15,38% | 1.478,00 |
| 08.04.2025 | 34,20 | 35,40 | 31,20 | 31,20 | -7,69% | 1.753,00 |
| 07.04.2025 | 34,20 | 34,60 | 31,20 | 33,80 | -3,43% | 1.142,00 |
| 04.04.2025 | 39,40 | 39,40 | 34,00 | 35,00 | -11,17% | 3.317,00 |
| 03.04.2025 | 42,60 | 42,60 | 39,40 | 39,40 | -9,63% | 760,00 |
| 02.04.2025 | 44,00 | 44,00 | 43,00 | 43,60 | -0,91% | 130,00 |
| 01.04.2025 | 43,20 | 44,00 | 42,60 | 44,00 | 2,33% | 69,00 |
| 31.03.2025 | 43,60 | 44,00 | 42,20 | 43,00 | -1,38% | 622,00 |
| 28.03.2025 | 45,00 | 45,00 | 43,60 | 43,60 | -4,80% | 810,00 |
| 27.03.2025 | 44,40 | 46,00 | 44,40 | 45,80 | 2,69% | 738,00 |
| 26.03.2025 | 44,80 | 45,00 | 44,40 | 44,60 | -0,89% | 278,00 |
| 25.03.2025 | 43,40 | 45,00 | 43,40 | 45,00 | 3,69% | 342,00 |
| 24.03.2025 | 43,80 | 43,80 | 43,40 | 43,40 | 2,36% | 116,00 |
| 21.03.2025 | 42,40 | 42,40 | 42,40 | 42,40 | -0,47% | 283,00 |
| 20.03.2025 | 42,60 | 42,60 | 42,60 | 42,60 | 0,95% | 25,00 |
| 19.03.2025 | 42,00 | 42,20 | 42,00 | 42,20 | 0,00% | 89,00 |
| 18.03.2025 | 44,80 | 44,80 | 42,20 | 42,20 | -5,80% | 1.833,00 |
| 17.03.2025 | 45,20 | 45,40 | 44,80 | 44,80 | -0,88% | 518,00 |
| 14.03.2025 | 45,60 | 45,60 | 45,20 | 45,20 | 2,73% | 140,00 |
| 13.03.2025 | 43,40 | 44,00 | 42,40 | 44,00 | 2,33% | 785,00 |
| 12.03.2025 | 39,40 | 43,00 | 39,40 | 43,00 | 10,26% | 1.558,00 |
| 11.03.2025 | 39,20 | 39,80 | 38,80 | 39,00 | 1,04% | 346,00 |
| 10.03.2025 | 41,80 | 41,80 | 38,00 | 38,60 | -7,66% | 846,00 |
| 07.03.2025 | 41,40 | 42,20 | 40,60 | 41,80 | 0,00% | 1.239,00 |
| 06.03.2025 | 42,40 | 43,20 | 41,60 | 41,80 | -0,48% | 386,00 |
| 05.03.2025 | 43,80 | 43,80 | 41,60 | 42,00 | -3,67% | 715,00 |
| 04.03.2025 | 46,80 | 46,80 | 43,20 | 43,60 | -6,84% | 1.966,00 |
| 03.03.2025 | 49,00 | 49,00 | 46,80 | 46,80 | -2,09% | 583,00 |
| 28.02.2025 | 46,60 | 47,80 | 46,00 | 47,80 | 1,27% | 450,00 |
| 27.02.2025 | 49,40 | 49,40 | 47,20 | 47,20 | -3,28% | 477,00 |
| 26.02.2025 | 49,40 | 49,60 | 48,80 | 48,80 | 0,00% | 394,00 |
| 25.02.2025 | 49,40 | 49,40 | 48,80 | 48,80 | -1,61% | 105,00 |
| 24.02.2025 | 52,00 | 52,50 | 49,60 | 49,60 | -6,42% | 586,00 |
| 21.02.2025 | 53,50 | 54,00 | 53,00 | 53,00 | 2,91% | 331,00 |
| 20.02.2025 | 50,50 | 51,50 | 50,00 | 51,50 | 0,98% | 347,00 |
| 19.02.2025 | 49,20 | 51,00 | 49,20 | 51,00 | 4,08% | 2.148,00 |
| 18.02.2025 | 48,20 | 49,20 | 45,40 | 49,00 | 0,82% | 784,00 |
| 17.02.2025 | 48,80 | 49,60 | 48,60 | 48,60 | -0,41% | 1.110,00 |
| 14.02.2025 | 49,60 | 49,60 | 48,80 | 48,80 | -1,61% | 108,00 |
| 13.02.2025 | 49,20 | 49,60 | 48,80 | 49,60 | 2,06% | 178,00 |
| 12.02.2025 | 48,20 | 50,50 | 48,20 | 48,60 | -0,41% | 749,00 |
| 11.02.2025 | 52,00 | 52,50 | 48,80 | 48,80 | -6,15% | 978,00 |
| 10.02.2025 | 51,00 | 52,50 | 51,00 | 52,00 | 2,97% | 778,00 |
| 07.02.2025 | 51,50 | 52,50 | 50,50 | 50,50 | -0,98% | 1.090,00 |
| 06.02.2025 | 51,00 | 51,50 | 51,00 | 51,00 | 0,99% | 137,00 |
| 05.02.2025 | 51,50 | 52,50 | 50,50 | 50,50 | -1,94% | 723,00 |